Premium
Is Sp Financial (IUFS)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 14.94 | 0.03 | 0.17 | 14.835 | 14.965 | 14.8225 | 265211 |
| 1738690200 | 14.915 | 0.03 | 0.20 | 14.925 | 14.9425 | 14.8025 | 701161 |
| 1738603800 | 14.885 | -0.17 | -1.15 | 14.77 | 14.91 | 14.6625 | 195559 |
| 1738344600 | 15.0575 | -0.02 | -0.10 | 15.095 | 15.1325 | 15.025 | 253767 |
| 1738258200 | 15.0725 | 0.07 | 0.48 | 14.99 | 15.08 | 14.97 | 307304 |
| 1738171800 | 15 | 0.09 | 0.60 | 14.9 | 15.0475 | 14.8825 | 179685 |
| 1738085400 | 14.91 | 0.09 | 0.61 | 14.89 | 14.9875 | 14.8575 | 181805 |
| 1737999000 | 14.82 | 0.04 | 0.24 | 14.715 | 14.8575 | 14.6425 | 203905 |
| 1737739800 | 14.785 | 0.06 | 0.41 | 14.76 | 14.785 | 14.675 | 202547 |
| 1737653400 | 14.725 | 0.09 | 0.65 | 14.67 | 14.765 | 14.6425 | 1053359 |
| 1737567000 | 14.63 | -0.09 | -0.61 | 14.69 | 14.7168 | 14.6075 | 604540 |
| 1737480600 | 14.72 | 0.02 | 0.10 | 14.7 | 14.75 | 14.63 | 1020637 |
| 1737394200 | 14.705 | 0.13 | 0.89 | 14.625 | 14.745 | 14.595 | 123481 |
| 1737135000 | 14.575 | 0.13 | 0.90 | 14.51 | 14.5975 | 14.455 | 407791 |
| 1737048600 | 14.445 | 0.13 | 0.91 | 14.5 | 14.5925 | 14.3875 | 660794 |
| 1736962200 | 14.315 | 0.4 | 2.84 | 14.025 | 14.4825 | 14.0225 | 1009817 |
| 1736875800 | 13.92 | 0.14 | 1.02 | 13.85 | 13.9725 | 13.845 | 1379768 |
| 1736789400 | 13.78 | 0.03 | 0.22 | 13.71 | 13.8175 | 13.6625 | 101388 |
| 1736530200 | 13.75 | -0.31 | -2.17 | 14.065 | 14.09 | 13.75 | 341206 |
| 1736443800 | 14.055 | 0 | 0.00 | 14.06 | 14.105 | 14.0225 | 44366 |
| 1736357400 | 14.055 | -0.08 | -0.57 | 14.075 | 14.095 | 13.965 | 397522 |
| 1736271000 | 14.135 | -0.09 | -0.60 | 14.075 | 14.1725 | 13.995 | 178075 |
| 1736184600 | 14.22 | 0.14 | 0.99 | 14.135 | 14.23 | 14.1075 | 63037 |
| 1735925400 | 14.08 | -0.02 | -0.11 | 14.05 | 14.115 | 13.975 | 1099940 |
| 1735839000 | 14.095 | -0.01 | -0.05 | 14.195 | 14.205 | 14.05 | 521822 |
| 1735666200 | 14.1025 | 0.05 | 0.37 | 14.055 | 14.12 | 14.025 | 2380 |
| 1735579800 | 14.05 | -0.14 | -0.99 | 14.13 | 14.16 | 13.925 | 70985 |
| 1735320600 | 14.19 | 0.1 | 0.73 | 14.195 | 14.305 | 14.1525 | 1520241 |
| 1735061400 | 14.0875 | 0.09 | 0.66 | 14.06 | 14.1025 | 14.045 | 7549 |
| 1734975000 | 13.995 | -0.09 | -0.64 | 14.095 | 14.095 | 13.925 | 63621 |
| 1734715800 | 14.085 | 0.15 | 1.04 | 13.85 | 14.085 | 13.7675 | 185966 |
| 1734629400 | 13.94 | -0.3 | -2.11 | 13.83 | 14.09 | 13.8225 | 211601 |
| 1734543000 | 14.24 | 0.02 | 0.11 | 14.25 | 14.2725 | 14.1975 | 148810 |
| 1734456600 | 14.225 | -0.1 | -0.70 | 14.295 | 14.32 | 14.185 | 304760 |
| 1734370200 | 14.325 | -0.06 | -0.38 | 14.345 | 14.37 | 14.3 | 344765 |
| 1734111000 | 14.38 | -0.05 | -0.31 | 14.41 | 14.465 | 14.3225 | 551976 |
| 1734024600 | 14.425 | 0.03 | 0.21 | 14.395 | 14.47 | 14.395 | 849905 |
| 1733938200 | 14.395 | -0.05 | -0.31 | 14.4 | 14.4475 | 14.3575 | 200422 |
| 1733851800 | 14.44 | -0.06 | -0.38 | 14.425 | 14.445 | 14.3075 | 128454 |
| 1733765400 | 14.495 | -0.08 | -0.57 | 14.6 | 14.6525 | 14.4475 | 103828 |
| 1733506200 | 14.5775 | -0.06 | -0.43 | 14.6 | 14.745 | 14.5575 | 173851 |
| 1733419800 | 14.64 | 0.1 | 0.65 | 14.585 | 14.6775 | 14.5475 | 150598 |
| 1733333400 | 14.545 | -0.1 | -0.68 | 14.61 | 14.815 | 14.5175 | 145484 |
| 1733247000 | 14.645 | -0.08 | -0.54 | 14.725 | 14.7925 | 14.64 | 150634 |
| 1733160600 | 14.725 | -0.18 | -1.21 | 14.85 | 14.91 | 14.6875 | 1117563 |
| 1732901400 | 14.905 | 0.01 | 0.07 | 14.905 | 14.9425 | 14.8475 | 432358 |
| 1732815000 | 14.895 | -0.01 | -0.03 | 14.87 | 14.9175 | 14.855 | 6843 |
| 1732728600 | 14.9 | 0.13 | 0.85 | 14.84 | 14.96 | 14.8075 | 261592 |
| 1732642200 | 14.775 | 0.03 | 0.17 | 14.765 | 14.835 | 14.7025 | 313966 |
| 1732555800 | 14.75 | 0.08 | 0.56 | 14.745 | 14.84 | 14.735 | 592233 |
| 1732296600 | 14.6675 | 0.12 | 0.81 | 14.59 | 14.6825 | 14.475 | 270350 |
| 1732210200 | 14.55 | 0.25 | 1.75 | 14.375 | 14.56 | 14.31 | 777911 |
| 1732123800 | 14.3 | -0.14 | -0.94 | 14.435 | 14.46 | 14.3 | 166783 |
| 1732037400 | 14.435 | -0.07 | -0.45 | 14.51 | 14.515 | 14.2925 | 287704 |
| 1731951000 | 14.5 | 0.08 | 0.55 | 14.425 | 14.5 | 14.385 | 347514 |
| 1731691800 | 14.42 | -0.02 | -0.10 | 14.32 | 14.4825 | 14.3025 | 587933 |
| 1731605400 | 14.435 | -0.07 | -0.45 | 14.46 | 14.4875 | 14.405 | 270183 |
| 1731519000 | 14.5 | 0.09 | 0.59 | 14.38 | 14.505 | 14.3675 | 145828 |
| 1731432600 | 14.415 | -0.06 | -0.43 | 14.48 | 14.495 | 14.41 | 311385 |
| 1731346200 | 14.4775 | 0.2 | 1.42 | 14.335 | 14.5075 | 14.31 | 1459650 |
| 1731087000 | 14.275 | 0.09 | 0.63 | 14.155 | 14.31 | 14.13 | 1172168 |
| 1731000600 | 14.185 | -0.07 | -0.49 | 14.38 | 14.4425 | 14.16 | 455677 |
| 1730914200 | 14.255 | 0.79 | 5.83 | 13.995 | 14.35 | 13.9075 | 3095275 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
